Cap Mercado $2.27T
1.51%
Volume 24h $88.77B
32.32%
BTC % 58.5739%
-0.26%
ETH % 9.52938%
2.73%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Avantis (AVNT), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Avantis (AVNT) em Dólar USD. Esta tabela mostra 279 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-14 2026 | $0.1123 | $0.1056 | $0.1124 | $0.1118 | $7,297,556 | $36,391,410 |
| Jun-13 2026 | $0.1114 | $0.1075 | $0.1138 | $0.1083 | $3,220,965 | $36,099,150 |
| Jun-12 2026 | $0.108 | $0.1078 | $0.1135 | $0.1102 | $3,924,440 | $34,994,364 |
| Jun-11 2026 | $0.1099 | $0.1015 | $0.1144 | $0.1015 | $8,417,709 | $35,608,802 |
| Jun-10 2026 | $0.1018 | $0.0998 | $0.1108 | $0.1012 | $10,223,373 | $32,984,314 |
| Jun-09 2026 | $0.1013 | $0.0982 | $0.1035 | $0.1019 | $5,771,745 | $32,820,089 |
| Jun-08 2026 | $0.1015 | $0.0992 | $0.1066 | $0.1018 | $4,619,248 | $32,882,355 |
| Jun-07 2026 | $0.102 | $0.0983 | $0.1058 | $0.1016 | $4,555,413 | $33,044,338 |
| Jun-06 2026 | $0.1016 | $0.0994 | $0.1087 | $0.1073 | $3,294,369 | $32,914,195 |
| Jun-05 2026 | $0.106 | $0.1013 | $0.1198 | $0.1195 | $5,928,605 | $34,331,660 |
| Jun-04 2026 | $0.1189 | $0.1185 | $0.1367 | $0.1353 | $6,551,959 | $38,507,936 |
| Jun-03 2026 | $0.1358 | $0.1287 | $0.1387 | $0.1292 | $3,857,979 | $43,978,148 |
| Jun-02 2026 | $0.129399 | $0.1265 | $0.1384 | $0.1381 | $4,387,873 | $41,904,832 |
| Jun-01 2026 | $0.1377 | $0.1343 | $0.1451 | $0.1409 | $3,087,852 | $44,585,460 |
| May-31 2026 | $0.1404 | $0.1384 | $0.1463 | $0.1446 | $5,871,915 | $45,456,994 |